Mercados españoles cerrados en 3 hrs 52 min
IBEX 35
10.895,80 +41,40 (+0,38%) Euro Stoxx 50
4.910,33 -10,89 (-0,22%) Dólar/Euro
1,0704 -0,0014 (-0,13%) Petróleo Brent
84,07 +0,63 (+0,76%) Oro
2.308,30 -2,70 (-0,12%) Bitcoin EUR
54.388,68 +707,40 (+1,32%)
SPDR Morningstar Multi-Asset Global Infrastructure UCITS ETF (GIN.L)
LSE - LSE Precio demorado. Divisa en GBP
Añadir a la lista de favoritos
A partir del 11:48AM BST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBPDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 25,73 | 25,90 | 25,73 | 25,80 | 25,80 | 1141 |
| 01 may 2024 | 25,83 | 25,83 | 25,61 | 25,70 | 25,70 | 3633 |
| 30 abr 2024 | 25,86 | 25,89 | 25,66 | 25,83 | 25,83 | 23.234 |
| 29 abr 2024 | 25,70 | 25,86 | 25,64 | 25,80 | 25,80 | 3011 |
| 26 abr 2024 | 25,62 | 25,91 | 25,61 | 25,91 | 25,91 | 3571 |
| 25 abr 2024 | 25,66 | 26,01 | 25,50 | 25,75 | 25,75 | 5433 |
| 24 abr 2024 | 26,06 | 26,08 | 25,81 | 25,81 | 25,81 | 12.961 |
| 23 abr 2024 | 26,01 | 26,03 | 25,80 | 25,92 | 25,92 | 13.050 |
| 22 abr 2024 | 25,97 | 26,07 | 25,92 | 26,00 | 26,00 | 5659 |
| 19 abr 2024 | 25,61 | 25,72 | 25,32 | 25,74 | 25,74 | 7688 |
| 18 abr 2024 | 25,38 | 25,75 | 25,38 | 25,63 | 25,63 | 10.027 |
| 17 abr 2024 | 25,52 | 25,58 | 25,40 | 25,51 | 25,51 | 10.065 |
| 16 abr 2024 | 25,53 | 25,59 | 25,33 | 25,53 | 25,53 | 2888 |
| 15 abr 2024 | 25,79 | 26,16 | 25,67 | 25,67 | 25,67 | 17.052 |
| 12 abr 2024 | 25,97 | 26,11 | 25,83 | 26,11 | 26,11 | 7126 |
| 11 abr 2024 | 25,81 | 25,88 | 25,66 | 25,76 | 25,76 | 5582 |
| 10 abr 2024 | 25,93 | 26,03 | 25,72 | 25,84 | 25,84 | 3134 |
| 09 abr 2024 | 25,77 | 26,13 | 25,68 | 25,91 | 25,91 | 5683 |
| 08 abr 2024 | 26,00 | 26,13 | 25,78 | 25,82 | 25,82 | 1427 |
| 05 abr 2024 | 25,92 | 25,98 | 25,89 | 25,86 | 25,86 | 1855 |
| 04 abr 2024 | 25,98 | 25,99 | 25,86 | 25,92 | 25,92 | 1107 |
| 03 abr 2024 | 25,88 | 25,99 | 25,81 | 25,92 | 25,92 | 2148 |
| 02 abr 2024 | 26,41 | 26,52 | 26,21 | 26,30 | 26,30 | 1799 |
| 28 mar 2024 | 26,52 | 26,53 | 26,35 | 26,46 | 26,46 | 2254 |
| 27 mar 2024 | 26,26 | 26,39 | 26,18 | 26,39 | 26,39 | 1668 |
| 26 mar 2024 | 26,20 | 26,29 | 26,12 | 26,26 | 26,26 | 2268 |
| 25 mar 2024 | 26,31 | 26,66 | 26,03 | 26,18 | 26,18 | 3972 |
| 22 mar 2024 | 26,38 | 26,47 | 26,16 | 26,33 | 26,33 | 2599 |
| 21 mar 2024 | 26,14 | 26,23 | 25,93 | 26,25 | 26,25 | 3133 |
| 20 mar 2024 | 25,91 | 26,06 | 25,91 | 26,02 | 26,02 | 10.023 |
| 19 mar 2024 | 25,88 | 25,99 | 25,72 | 25,89 | 25,89 | 12.102 |
| 18 mar 2024 | 25,91 | 26,01 | 25,71 | 25,92 | 25,92 | 1722 |
| 15 mar 2024 | 25,90 | 25,91 | 25,77 | 25,85 | 25,85 | 1407 |
| 14 mar 2024 | 25,91 | 26,04 | 25,77 | 25,94 | 25,94 | 1159 |
| 13 mar 2024 | 25,94 | 25,97 | 25,81 | 25,85 | 25,85 | 3031 |
| 12 mar 2024 | 25,98 | 26,07 | 25,86 | 25,99 | 25,99 | 16.038 |
| 11 mar 2024 | 25,81 | 25,97 | 25,78 | 25,95 | 25,95 | 16.047 |
| 08 mar 2024 | 25,89 | 26,03 | 25,78 | 25,79 | 25,79 | 19.352 |
| 07 mar 2024 | 26,00 | 26,13 | 25,92 | 25,90 | 25,90 | 25.708 |
| 06 mar 2024 | 25,91 | 26,04 | 25,81 | 25,87 | 25,87 | 965 |
| 05 mar 2024 | 25,88 | 26,00 | 25,85 | 25,88 | 25,88 | 4197 |
| 04 mar 2024 | 25,79 | 25,92 | 25,62 | 25,89 | 25,89 | 10.861 |
| 01 mar 2024 | 25,80 | 26,03 | 25,80 | 26,03 | 26,03 | 8534 |
| 29 feb 2024 | 25,69 | 25,87 | 25,49 | 25,86 | 25,86 | 6138 |
| 28 feb 2024 | 25,89 | 25,89 | 25,78 | 25,79 | 25,79 | 117 |
| 27 feb 2024 | 25,71 | 25,80 | 25,69 | 25,71 | 25,71 | 1257 |
| 26 feb 2024 | 25,90 | 25,92 | 25,73 | 25,76 | 25,76 | 3321 |
| 23 feb 2024 | 26,30 | 26,30 | 25,69 | 25,88 | 25,88 | 1159 |
| 22 feb 2024 | 25,89 | 25,99 | 25,67 | 25,88 | 25,88 | 5134 |
| 21 feb 2024 | 25,78 | 25,87 | 25,02 | 25,80 | 25,80 | 5788 |
| 20 feb 2024 | 25,77 | 25,87 | 25,67 | 25,87 | 25,87 | 28.373 |
| 19 feb 2024 | 25,61 | 25,89 | 25,61 | 25,83 | 25,83 | 1516 |
| 16 feb 2024 | 25,77 | 25,87 | 25,76 | 25,79 | 25,79 | 345 |
| 15 feb 2024 | 25,77 | 25,88 | 25,55 | 25,68 | 25,68 | 3836 |
| 14 feb 2024 | 25,60 | 25,80 | 25,50 | 25,80 | 25,80 | 9098 |
| 13 feb 2024 | 25,71 | 25,71 | 25,56 | 25,60 | 25,60 | 252 |
| 12 feb 2024 | 25,65 | 25,78 | 25,36 | 25,72 | 25,72 | 8288 |
| 09 feb 2024 | 25,41 | 25,69 | 25,41 | 25,51 | 25,51 | 13.093 |
| 08 feb 2024 | 25,69 | 25,81 | 25,56 | 25,61 | 25,61 | 4401 |
| 07 feb 2024 | 25,70 | 25,89 | 25,64 | 25,89 | 25,89 | 2662 |
| 06 feb 2024 | 25,77 | 26,00 | 25,67 | 25,83 | 25,83 | 3727 |
| 05 feb 2024 | 26,06 | 26,06 | 25,84 | 25,93 | 25,93 | 10.207 |
| 02 feb 2024 | 25,87 | 26,08 | 25,83 | 25,93 | 25,93 | 6370 |
| 01 feb 2024 | 25,91 | 26,06 | 25,90 | 26,01 | 26,01 | 1397 |
| 31 ene 2024 | 25,78 | 25,99 | 25,78 | 25,99 | 25,99 | 3726 |
| 30 ene 2024 | 25,85 | 25,85 | 25,72 | 25,81 | 25,81 | 1884 |
| 29 ene 2024 | 25,79 | 25,89 | 25,79 | 25,85 | 25,85 | 544 |
| 26 ene 2024 | 25,71 | 25,75 | 25,52 | 25,65 | 25,65 | 8963 |
| 25 ene 2024 | 25,48 | 25,84 | 25,47 | 25,82 | 25,82 | 2426 |
| 24 ene 2024 | 25,58 | 25,66 | 25,48 | 25,52 | 25,52 | 1774 |
| 23 ene 2024 | 25,90 | 25,90 | 25,61 | 25,75 | 25,75 | 3414 |
| 22 ene 2024 | 25,69 | 25,76 | 25,57 | 25,65 | 25,65 | 1203 |
| 19 ene 2024 | 25,66 | 25,74 | 25,58 | 25,66 | 25,66 | 1147 |
| 18 ene 2024 | 25,42 | 25,77 | 25,42 | 25,71 | 25,71 | 1251 |
| 17 ene 2024 | 25,60 | 25,90 | 25,60 | 25,77 | 25,77 | 591 |
| 16 ene 2024 | 26,14 | 26,22 | 26,01 | 26,09 | 26,09 | 883 |
| 15 ene 2024 | 26,06 | 26,09 | 26,00 | 26,00 | 26,00 | 3183 |
| 12 ene 2024 | 26,14 | 26,14 | 25,76 | 25,99 | 25,99 | 2971 |
| 11 ene 2024 | 25,93 | 26,02 | 25,77 | 25,79 | 25,79 | 2610 |
| 10 ene 2024 | 25,93 | 26,02 | 25,74 | 25,96 | 25,96 | 2288 |
| 09 ene 2024 | 25,87 | 26,01 | 25,87 | 26,01 | 26,01 | 1152 |
| 08 ene 2024 | 25,96 | 26,08 | 25,83 | 26,05 | 26,05 | 33 |
| 05 ene 2024 | 25,97 | 26,07 | 25,94 | 25,96 | 25,96 | 2410 |
| 04 ene 2024 | 26,15 | 26,15 | 26,03 | 26,11 | 26,11 | 7062 |
| 03 ene 2024 | 26,02 | 26,22 | 25,92 | 26,08 | 26,08 | 7781 |
| 02 ene 2024 | 26,15 | 26,31 | 26,06 | 26,23 | 26,23 | 3361 |
| 29 dic 2023 | 26,07 | 26,16 | 26,07 | 26,09 | 26,09 | 3 |
| 28 dic 2023 | 26,13 | 26,23 | 26,03 | 26,19 | 26,19 | 215 |
| 27 dic 2023 | 26,08 | 26,48 | 25,91 | 26,03 | 26,03 | 7917 |
| 22 dic 2023 | 26,11 | 26,22 | 25,92 | 26,08 | 26,08 | 3555 |
| 21 dic 2023 | 26,06 | 26,09 | 25,91 | 26,08 | 26,08 | 1867 |
| 20 dic 2023 | 25,60 | 26,09 | 25,60 | 26,02 | 26,02 | 3344 |
| 19 dic 2023 | 25,92 | 26,26 | 25,60 | 25,60 | 25,60 | 5673 |
| 18 dic 2023 | 25,94 | 26,15 | 25,89 | 26,01 | 26,01 | 5512 |
| 15 dic 2023 | 25,97 | 26,01 | 25,86 | 25,91 | 25,91 | 1722 |
| 14 dic 2023 | 26,08 | 26,16 | 26,00 | 26,06 | 26,06 | 4291 |
| 13 dic 2023 | 25,73 | 25,81 | 25,63 | 25,81 | 25,81 | 2675 |
| 12 dic 2023 | 25,69 | 25,71 | 25,55 | 25,57 | 25,57 | 6765 |
| 11 dic 2023 | 25,54 | 25,59 | 25,46 | 25,58 | 25,58 | 213 |
| 08 dic 2023 | 25,35 | 25,71 | 24,51 | 25,53 | 25,53 | 15.813 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.